Historical Data for Drexion Daily Real Estate Bear 3x Shares (DRV)

$ 21.8144   0.7275 (+3.45%) Volume: 51.71k 4:10 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 22.05 22.1255 21.34 21.8144 51.24k 0.7275 3.45% 21.8144 1.11m 374
02/21/20 21.33 21.33 20.979 21.0869 62.32k -0.1331 -0.63% 21.0869 1.32m 472
02/20/20 22.07 22.07 21.22 21.22 26.45k -0.74 -3.37% 21.22 572.32k 216
02/19/20 21.22 22.00 21.2186 21.96 33.9k 0.7516 3.54% 21.96 738.29k 436
02/18/20 21.19 21.46 20.955 21.2084 20.19k 0.0884 0.42% 21.2084 428.48k 372
02/14/20 21.72 21.72 21.10 21.12 25.15k -0.6289 -2.89% 21.12 536.64k 313
02/13/20 22.30 22.30 21.61 21.7489 19.63k -0.3219 -1.46% 21.7489 427.01k 377
02/12/20 22.47 22.6221 21.90 22.0708 8.64k -0.4292 -1.91% 22.0708 191.14k 125
02/11/20 22.90 22.90 22.05 22.50 22.31k -0.55 -2.39% 22.50 500.5k 249
02/10/20 23.69 23.69 23.05 23.05 17.94k -0.7887 -3.31% 23.05 419.3k 276
02/07/20 23.88 24.00 23.63 23.8387 15.81k 0.068 0.29% 23.8387 375.66k 423
02/06/20 24.00 24.00 23.5941 23.7707 11.66k -0.3293 -1.37% 23.7707 276.78k 187
02/05/20 24.20 24.20 23.82 24.10 12.81k -0.0067 -0.03% 24.10 307.45k 124
02/04/20 24.90 24.90 23.81 24.1067 27.2k -0.8512 -3.41% 24.1067 655.87k 519
02/03/20 24.7524 24.99 24.357 24.9579 11.01k -0.1521 -0.61% 24.9579 271.96k 190
01/31/20 24.28 25.2222 24.28 25.11 38.11k 0.97 4.02% 25.11 947.7k 621
01/30/20 24.30 24.4999 24.07 24.14 12.87k -0.0821 -0.34% 24.14 312.63k 142
01/29/20 24.0784 24.2221 23.99 24.2221 6.02k 0.3183 1.33% 24.2221 145.09k 158
01/28/20 24.17 24.17 23.75 23.9038 8.68k -0.3162 -1.31% 23.9038 207.84k 176
01/27/20 24.20 24.40 24.08 24.22 14.23k 0.3461 1.45% 24.22 344.54k 221
01/24/20 23.56 24.06 23.54 23.8739 11.94k 0.208 0.88% 23.8739 284.12k 177